Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2022 | USD | 1.74 | 1.8 | 1.72 | 1.72 | 1.72 | +0.02 (+1.18%) | 142,597 |
23 Aug 2022 | USD | 1.69 | 1.72 | 1.69 | 1.7 | 1.7 | 0.0 (0.0%) | 164,537 |
22 Aug 2022 | USD | 1.7 | 1.75 | 1.675 | 1.7 | 1.7 | -0.03 (-1.73%) | 328,802 |
19 Aug 2022 | USD | 1.74 | 1.76 | 1.71 | 1.73 | 1.73 | -0.09 (-4.95%) | 78,500 |
18 Aug 2022 | USD | 1.84 | 1.87 | 1.78 | 1.82 | 1.82 | +0.06 (+3.41%) | 104,966 |
17 Aug 2022 | USD | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.0 (0.0%) | 0 |
16 Aug 2022 | USD | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.0 (0.0%) | 42 |
15 Aug 2022 | USD | 1.98 | 1.98 | 1.75 | 1.76 | 1.76 | -0.07 (-3.83%) | 7,641 |
12 Aug 2022 | USD | 1.8 | 1.83 | 1.8 | 1.83 | 1.83 | +0.03 (+1.67%) | 115,614 |
11 Aug 2022 | USD | 1.82 | 1.82 | 1.8 | 1.8 | 1.8 | 0.0 (0.0%) | 17,288 |
10 Aug 2022 | USD | 1.8 | 1.85 | 1.8 | 1.8 | 1.8 | 0.0 (0.0%) | 124,931 |
9 Aug 2022 | USD | 1.6 | 1.8 | 1.6 | 1.8 | 1.8 | 0.0 (0.0%) | 3,600 |
8 Aug 2022 | USD | 1.74 | 1.8 | 1.74 | 1.8 | 1.8 | 0.0 (0.0%) | 534 |
5 Aug 2022 | USD | 1.76 | 1.8 | 1.76 | 1.8 | 1.8 | +0.07 (+4.05%) | 85,000 |
4 Aug 2022 | USD | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -0.09 (-4.95%) | 10,132 |
3 Aug 2022 | USD | 1.7 | 1.82 | 1.7 | 1.82 | 1.82 | +0.11 (+6.43%) | 22,238 |
2 Aug 2022 | USD | 1.65 | 1.71 | 1.64 | 1.71 | 1.71 | +0.07 (+4.27%) | 75,919 |
1 Aug 2022 | USD | 1.57 | 1.64 | 1.57 | 1.64 | 1.64 | -0.09 (-5.20%) | 323,437 |
29 Jul 2022 | USD | 1.59 | 1.73 | 1.59 | 1.73 | 1.73 | +0.068 (+4.09%) | 112,432 |
28 Jul 2022 | USD | 1.56 | 1.6621 | 1.55 | 1.6621 | 1.6621 | +0.162 (+10.81%) | 115,986 |
27 Jul 2022 | USD | 1.48 | 1.51 | 1.41 | 1.5 | 1.5 | +0.01 (+0.67%) | 230,354 |
26 Jul 2022 | USD | 1.48 | 1.5 | 1.43 | 1.49 | 1.49 | +0.02 (+1.36%) | 144,109 |
25 Jul 2022 | USD | 1.26 | 1.5 | 1.26 | 1.47 | 1.47 | +0.58 (+65.15%) | 931,331 |
22 Jul 2022 | USD | 0.9858 | 0.9858 | 0.7301 | 0.8901 | 0.8901 | +0.01 (+1.15%) | 1,400 |
21 Jul 2022 | USD | 0.8964 | 0.91 | 0.8159 | 0.88 | 0.88 | -0.02 (-2.22%) | 3,681 |
20 Jul 2022 | USD | 0.9201 | 0.9201 | 0.9 | 0.9 | 0.9 | +0.005 (+0.56%) | 4,511 |
19 Jul 2022 | USD | 0.8999 | 0.9 | 0.895 | 0.895 | 0.895 | -0.105 (-10.50%) | 431 |
18 Jul 2022 | USD | 0.92 | 1 | 0.85 | 1 | 1 | +0.29 (+40.83%) | 14,200 |
15 Jul 2022 | USD | 0.7101 | 0.7101 | 0.7101 | 0.7101 | 0.7101 | -0.24 (-25.24%) | 2,448 |
14 Jul 2022 | USD | 0.9499 | 0.9499 | 0.9499 | 0.9499 | 0.9499 | 0.0 (0.0%) | 0 |